Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2004 | HKD | 6.6 | 6.8 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 176,000 |
26 Jan 2004 | HKD | 6.55 | 6.95 | 6.55 | 6.7 | 6.7 | +0.2 (+3.08%) | 424,000 |
23 Jan 2004 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 300,000 |
20 Jan 2004 | HKD | 6.5 | 6.55 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 1,272,199 |
19 Jan 2004 | HKD | 6.5 | 6.5 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 390,000 |
16 Jan 2004 | HKD | 6.5 | 6.5 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 800,000 |
15 Jan 2004 | HKD | 6.1 | 6.55 | 6.1 | 6.5 | 6.5 | +0.15 (+2.36%) | 1,278,000 |
14 Jan 2004 | HKD | 6.4 | 6.4 | 6.35 | 6.35 | 6.35 | -0.05 (-0.78%) | 848,800 |
13 Jan 2004 | HKD | 6.45 | 6.6 | 6.4 | 6.4 | 6.4 | -0.05 (-0.78%) | 318,000 |
12 Jan 2004 | HKD | 6.45 | 6.5 | 6.35 | 6.45 | 6.45 | +0.05 (+0.78%) | 596,000 |
9 Jan 2004 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.05 (-0.78%) | 174,000 |
8 Jan 2004 | HKD | 6.45 | 6.45 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 54,000 |
7 Jan 2004 | HKD | 6.5 | 6.5 | 6.25 | 6.4 | 6.4 | -0.15 (-2.29%) | 920,000 |
6 Jan 2004 | HKD | 6.5 | 6.65 | 6.5 | 6.55 | 6.55 | +0.05 (+0.77%) | 800,000 |
5 Jan 2004 | HKD | 6.2 | 6.5 | 6.2 | 6.5 | 6.5 | +0.3 (+4.84%) | 876,000 |
2 Jan 2004 | HKD | 6.2 | 6.25 | 6.2 | 6.2 | 6.2 | +0.1 (+1.64%) | 154,000 |
1 Jan 2004 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.05 (-0.81%) | 18,000 |
30 Dec 2003 | HKD | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.1 (-1.60%) | 14,000 |
29 Dec 2003 | HKD | 6.2 | 6.25 | 6.2 | 6.25 | 6.25 | -0.05 (-0.79%) | 22,000 |
26 Dec 2003 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
23 Dec 2003 | HKD | 6.2 | 6.3 | 6.15 | 6.3 | 6.3 | +0.1 (+1.61%) | 896,800 |
22 Dec 2003 | HKD | 6.1 | 6.25 | 6.1 | 6.2 | 6.2 | 0.0 (0.0%) | 868,000 |
19 Dec 2003 | HKD | 6.3 | 6.35 | 6.05 | 6.2 | 6.2 | 0.0 (0.0%) | 132,460 |
18 Dec 2003 | HKD | 6.25 | 6.25 | 6.15 | 6.2 | 6.2 | +0.15 (+2.48%) | 650,000 |
17 Dec 2003 | HKD | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | +0.05 (+0.83%) | 46,000 |